Nation Gold Corp. (CSE:NATN)
Canada · Delayed Price · Currency is CAD 0.0750
-0.0050 (-6.25%)
At close: Aug 7, 2026
Nation Gold Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 7, 2026 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | -6.25% | 108,000 |
| Aug 6, 2026 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | - | 91,000 |
| Aug 5, 2026 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | - | 310,000 |
| Aug 4, 2026 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | -11.11% | 30,000 |
| Jul 23, 2026 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | 12.50% | 1,000 |
| Jul 22, 2026 | 0.09 | 0.09 | 0.08 | 0.08 | 0.08 | - | 51,000 |
| Jul 21, 2026 | 0.10 | 0.10 | 0.08 | 0.08 | 0.08 | 6.67% | 17,000 |
| Jul 20, 2026 | 0.10 | 0.10 | 0.08 | 0.08 | 0.08 | -25.00% | 74,500 |
| Jul 17, 2026 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | 5.26% | 40,000 |
| Jul 15, 2026 | 0.09 | 0.11 | 0.09 | 0.10 | 0.10 | 11.76% | 30,000 |
| Jul 14, 2026 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | -15.00% | 16,250 |
| Jul 13, 2026 | 0.11 | 0.11 | 0.10 | 0.10 | 0.10 | -16.67% | 65,540 |
| Jul 9, 2026 | 0.14 | 0.14 | 0.10 | 0.12 | 0.12 | - | 122,000 |
| Jul 6, 2026 | 0.14 | 0.14 | 0.12 | 0.12 | 0.12 | -20.00% | 30,500 |
| Jul 3, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | 15.38% | 30,000 |
| Jun 30, 2026 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | -13.33% | 25,000 |
| Jun 23, 2026 | 0.13 | 0.15 | 0.13 | 0.15 | 0.15 | 25.00% | 5,000 |
| Jun 22, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - | 15,000 |
| Jun 18, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - | 8,000 |
| Jun 17, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -20.00% | 15,000 |
| Jun 8, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | 15.38% | 6,500 |
| Jun 3, 2026 | 0.15 | 0.15 | 0.11 | 0.13 | 0.13 | -18.75% | 65,286 |
| May 27, 2026 | 0.14 | 0.16 | 0.14 | 0.16 | 0.16 | 10.34% | 15,500 |
| May 26, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | -3.33% | 30,000 |
| May 25, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | -11.76% | 3,000 |
| May 22, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | 3.03% | 148,000 |
| May 13, 2026 | 0.19 | 0.19 | 0.17 | 0.17 | 0.17 | - | 128,500 |
| May 12, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | -8.33% | 33,750 |
| May 11, 2026 | 0.18 | 0.19 | 0.18 | 0.18 | 0.18 | 20.00% | 183,500 |
| May 8, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | - | 55,000 |
| May 6, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | -6.25% | 44,500 |
| May 1, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -11.11% | 12,500 |
| Apr 29, 2026 | 0.18 | 0.18 | 0.16 | 0.18 | 0.18 | -14.29% | 70,000 |
| Apr 28, 2026 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | 5.00% | 1,000 |
| Apr 27, 2026 | 0.18 | 0.21 | 0.18 | 0.20 | 0.20 | 25.00% | 156,000 |
| Apr 24, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | 10.34% | 39,000 |
| Apr 23, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | - | 50,000 |
| Apr 22, 2026 | 0.14 | 0.15 | 0.14 | 0.15 | 0.15 | -6.45% | 55,000 |
| Apr 21, 2026 | 0.15 | 0.16 | 0.14 | 0.16 | 0.16 | 3.33% | 16,500 |
| Apr 20, 2026 | 0.16 | 0.17 | 0.15 | 0.15 | 0.15 | -14.29% | 62,000 |
| Apr 17, 2026 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | 9.37% | 4,000 |
| Apr 16, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -5.88% | 65,000 |
| Apr 15, 2026 | 0.18 | 0.18 | 0.16 | 0.17 | 0.17 | - | 56,655 |
| Apr 14, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | -8.11% | 30,000 |
| Apr 13, 2026 | 0.16 | 0.19 | 0.16 | 0.19 | 0.19 | 15.62% | 29,000 |
| Apr 10, 2026 | 0.18 | 0.18 | 0.16 | 0.16 | 0.16 | -3.03% | 15,000 |
| Apr 7, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | -8.33% | 45,000 |
| Apr 6, 2026 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | -10.00% | 13,012 |
| Apr 2, 2026 | 0.18 | 0.20 | 0.16 | 0.20 | 0.20 | - | 91,500 |
| Apr 1, 2026 | 0.18 | 0.20 | 0.18 | 0.20 | 0.20 | - | 32,750 |